Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.90 | 36.00 | 35.70 | 35.84 | 15,820,378 | -0.15(-0.43%) |
May 29, 2014 | 35.65 | 36.01 | 35.49 | 36.00 | 11,270,602 | +0.54(+1.52%) |
May 28, 2014 | 35.82 | 35.99 | 35.45 | 35.46 | 13,257,178 | -0.29(-0.81%) |
May 27, 2014 | 36.05 | 36.13 | 35.60 | 35.75 | 14,864,644 | -0.20(-0.57%) |
May 23, 2014 | 35.53 | 35.96 | 35.96 | 35.96 | 14,119,327 | +0.36(+1.00%) |
May 22, 2014 | 35.49 | 35.78 | 35.42 | 35.60 | 8,385,638 | +0.05(+0.13%) |
May 21, 2014 | 35.55 | 35.65 | 35.38 | 35.55 | 13,055,351 | +0.10(+0.29%) |
May 20, 2014 | 35.89 | 35.91 | 35.36 | 35.45 | 12,396,300 | -0.51(-1.42%) |
May 19, 2014 | 35.38 | 36.00 | 35.32 | 35.96 | 12,496,089 | +0.40(+1.13%) |
May 16, 2014 | 35.73 | 35.80 | 35.25 | 35.56 | 18,167,468 | -0.20(-0.57%) |
May 15, 2014 | 35.69 | 35.97 | 35.52 | 35.77 | 22,586,604 | +0.04(+0.12%) |
May 14, 2014 | 35.81 | 35.84 | 35.58 | 35.72 | 16,429,276 | -0.01(-0.02%) |
May 13, 2014 | 35.84 | 35.90 | 35.52 | 35.73 | 12,095,328 | -0.05(-0.14%) |
May 12, 2014 | 35.16 | 35.95 | 35.14 | 35.78 | 21,969,168 | +0.78(+2.22%) |
May 09, 2014 | 34.80 | 35.20 | 34.58 | 35.01 | 12,030,550 | +0.14(+0.42%) |
May 08, 2014 | 35.05 | 35.20 | 34.59 | 34.86 | 11,972,477 | -0.16(-0.46%) |
May 07, 2014 | 35.10 | 35.21 | 34.54 | 35.03 | 14,736,176 | +0.04(+0.12%) |
May 06, 2014 | 34.97 | 35.22 | 34.95 | 34.98 | 14,427,307 | -0.17(-0.49%) |
May 05, 2014 | 35.09 | 35.20 | 34.78 | 35.15 | 16,086,875 | +0.34(+0.98%) |
May 02, 2014 | 35.11 | 35.15 | 34.81 | 34.81 | 12,555,932 | -0.14(-0.39%) |
May 01, 2014 | 34.74 | 35.14 | 34.67 | 34.95 | 16,348,208 | +0.08(+0.22%) |
Apr 30, 2014 | 34.20 | 34.91 | 34.14 | 34.87 | 19,300,318 | +0.66(+1.92%) |
Apr 29, 2014 | 34.33 | 34.64 | 34.18 | 34.22 | 17,580,034 | -0.02(-0.05%) |
Apr 28, 2014 | 33.91 | 34.36 | 33.82 | 34.23 | 23,544,344 | +0.58(+1.72%) |
Apr 25, 2014 | 33.96 | 33.96 | 33.46 | 33.65 | 13,654,649 | -0.26(-0.75%) |
Apr 24, 2014 | 33.92 | 34.00 | 33.29 | 33.91 | 16,358,193 | -0.03(-0.10%) |
Apr 23, 2014 | 34.36 | 34.41 | 33.91 | 33.94 | 11,779,803 | -0.57(-1.66%) |
Apr 22, 2014 | 34.35 | 34.65 | 34.24 | 34.51 | 12,100,972 | +0.19(+0.55%) |
Apr 21, 2014 | 34.33 | 34.50 | 34.17 | 34.33 | 10,074,263 | +0.14(+0.40%) |
Apr 17, 2014 | 34.09 | 34.19 | 34.19 | 34.19 | 17,167,170 | -0.04(-0.12%) |
Apr 16, 2014 | 34.07 | 34.25 | 33.70 | 34.23 | 15,960,266 | +0.34(+1.01%) |
Apr 15, 2014 | 33.87 | 34.10 | 33.47 | 33.89 | 17,055,384 | +0.14(+0.40%) |
Apr 14, 2014 | 33.34 | 33.91 | 33.34 | 33.75 | 18,782,504 | +0.50(+1.51%) |
Apr 11, 2014 | 33.70 | 33.99 | 33.24 | 33.25 | 21,870,588 | -0.69(-2.04%) |
Apr 10, 2014 | 34.88 | 35.02 | 33.68 | 33.94 | 30,936,460 | -0.93(-2.67%) |
Apr 09, 2014 | 34.52 | 34.91 | 34.27 | 34.87 | 23,781,038 | +0.55(+1.59%) |
Apr 08, 2014 | 33.64 | 34.42 | 33.58 | 34.33 | 26,018,660 | +0.66(+1.95%) |
Apr 07, 2014 | 33.95 | 34.05 | 33.30 | 33.67 | 32,017,076 | -0.44(-1.28%) |
Apr 04, 2014 | 34.63 | 34.74 | 33.83 | 34.10 | 27,943,476 | -0.23(-0.67%) |
Apr 03, 2014 | 34.90 | 34.99 | 34.31 | 34.33 | 26,397,634 | -0.65(-1.85%) |
Apr 02, 2014 | 35.18 | 35.40 | 34.74 | 34.98 | 26,752,990 | -0.31(-0.87%) |
Apr 01, 2014 | 34.90 | 35.72 | 34.84 | 35.29 | 41,660,216 | +0.49(+1.42%) |
Mar 31, 2014 | 33.81 | 35.24 | 33.71 | 34.79 | 56,775,760 | +1.14(+3.39%) |
Mar 28, 2014 | 33.61 | 33.90 | 33.33 | 33.65 | 21,640,464 | +0.28(+0.84%) |
Mar 27, 2014 | 33.16 | 33.64 | 33.00 | 33.37 | 30,810,704 | +0.14(+0.41%) |
Mar 26, 2014 | 32.66 | 33.56 | 32.62 | 33.24 | 36,794,664 | +0.58(+1.77%) |
Mar 25, 2014 | 32.43 | 32.74 | 32.40 | 32.66 | 23,181,082 | +0.19(+0.58%) |
Mar 24, 2014 | 31.89 | 32.60 | 31.79 | 32.47 | 26,501,118 | +0.58(+1.81%) |
Mar 21, 2014 | 32.91 | 33.04 | 31.89 | 31.89 | 39,865,880 | -0.74(-2.27%) |
Mar 20, 2014 | 32.74 | 32.91 | 32.33 | 32.63 | 22,289,286 | -0.15(-0.47%) |
Mar 19, 2014 | 32.15 | 33.14 | 31.81 | 32.79 | 53,058,736 | -0.25(-0.75%) |
Mar 18, 2014 | 32.63 | 33.12 | 32.45 | 33.03 | 33,270,520 | +0.53(+1.62%) |
Mar 17, 2014 | 32.15 | 32.73 | 32.15 | 32.51 | 17,611,626 | +0.53(+1.65%) |
Mar 14, 2014 | 32.06 | 32.32 | 31.89 | 31.98 | 16,823,540 | -0.04(-0.13%) |
Mar 13, 2014 | 32.85 | 32.88 | 31.91 | 32.02 | 18,040,364 | -0.74(-2.26%) |
Mar 12, 2014 | 33.02 | 33.02 | 32.56 | 32.76 | 15,551,243 | -0.32(-0.98%) |
Mar 11, 2014 | 33.17 | 33.19 | 32.84 | 33.08 | 15,092,389 | +0.03(+0.10%) |
Mar 10, 2014 | 33.02 | 33.13 | 32.87 | 33.05 | 10,194,394 | +0.03(+0.08%) |
Mar 07, 2014 | 33.65 | 33.67 | 32.83 | 33.02 | 16,252,036 | -0.54(-1.60%) |
Mar 06, 2014 | 33.75 | 33.89 | 33.53 | 33.56 | 15,378,559 | -0.03(-0.10%) |
Mar 05, 2014 | 33.52 | 33.76 | 33.42 | 33.59 | 13,924,954 | +0.08(+0.23%) |
Mar 04, 2014 | 33.29 | 33.59 | 33.22 | 33.52 | 16,087,282 | +0.77(+2.34%) |